Skip to main content

Huntington Ingalls Industries (NY: HII )

228.02 -0.89 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 62.28 62.68 61.98 62.01 359,312 -0.06(-0.10%)
Oct 30, 2013 62.40 62.92 61.81 62.07 226,607 -0.33(-0.53%)
Oct 29, 2013 62.09 62.41 61.94 62.40 281,898 +0.29(+0.47%)
Oct 28, 2013 62.20 62.27 61.94 62.10 203,109 -0.24(-0.39%)
Oct 25, 2013 62.82 62.82 62.02 62.35 455,031 -0.42(-0.66%)
Oct 24, 2013 62.67 62.84 62.31 62.76 401,640 +0.30(+0.49%)
Oct 23, 2013 62.35 62.83 62.22 62.46 393,619 -0.13(-0.21%)
Oct 22, 2013 62.77 63.08 62.54 62.59 351,991 -0.04(-0.07%)
Oct 21, 2013 63.29 63.46 62.53 62.63 215,603 -0.66(-1.04%)
Oct 18, 2013 62.67 63.32 62.12 63.29 393,192 +0.94(+1.50%)
Oct 17, 2013 61.72 62.58 61.72 62.35 364,781 +0.36(+0.59%)
Oct 16, 2013 62.00 62.38 61.73 61.99 297,336 +0.29(+0.48%)
Oct 15, 2013 61.74 62.01 61.44 61.70 365,806 -0.10(-0.15%)
Oct 14, 2013 60.98 61.88 60.95 61.79 534,228 +0.47(+0.76%)
Oct 11, 2013 60.63 61.50 60.42 61.32 854,629 +0.36(+0.58%)
Oct 10, 2013 59.15 61.00 59.05 60.97 580,658 +2.55(+4.36%)
Oct 09, 2013 58.52 58.95 57.80 58.42 564,740 +0.09(+0.15%)
Oct 08, 2013 58.48 58.97 57.91 58.33 405,726 -0.23(-0.38%)
Oct 07, 2013 58.43 58.84 57.86 58.56 244,233 -0.26(-0.44%)
Oct 04, 2013 58.71 59.01 58.42 58.82 283,922 +0.21(+0.35%)
Oct 03, 2013 58.90 58.97 58.21 58.61 479,559 -0.38(-0.65%)
Oct 02, 2013 59.25 59.41 58.86 58.99 334,412 -0.56(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.